Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.16 | 36.77 | 35.66 | 36.66 | 73,931 | +1.09(+3.08%) |
Jan 30, 2023 | 35.31 | 35.78 | 35.20 | 35.57 | 49,794 | +0.21(+0.59%) |
Jan 27, 2023 | 35.06 | 35.55 | 35.06 | 35.36 | 39,818 | +0.24(+0.68%) |
Jan 26, 2023 | 35.61 | 35.76 | 34.90 | 35.12 | 35,517 | -0.30(-0.86%) |
Jan 25, 2023 | 35.59 | 35.70 | 35.33 | 35.42 | 41,445 | -0.30(-0.85%) |
Jan 24, 2023 | 35.38 | 35.82 | 35.13 | 35.73 | 47,073 | +0.22(+0.62%) |
Jan 23, 2023 | 35.79 | 35.91 | 35.37 | 35.51 | 32,449 | -0.37(-1.03%) |
Jan 20, 2023 | 35.73 | 35.94 | 35.37 | 35.88 | 112,150 | +0.47(+1.32%) |
Jan 19, 2023 | 35.10 | 35.60 | 35.02 | 35.41 | 49,406 | +0.08(+0.22%) |
Jan 18, 2023 | 35.58 | 35.69 | 35.22 | 35.34 | 50,923 | -0.52(-1.46%) |
Jan 17, 2023 | 36.02 | 36.09 | 35.77 | 35.86 | 34,359 | -0.30(-0.82%) |
Jan 13, 2023 | 35.90 | 36.41 | 35.69 | 36.16 | 36,635 | +0.01(+0.03%) |
Jan 12, 2023 | 35.74 | 36.28 | 35.71 | 36.15 | 34,009 | +0.49(+1.36%) |
Jan 11, 2023 | 35.76 | 35.84 | 35.49 | 35.66 | 32,215 | -0.13(-0.37%) |
Jan 10, 2023 | 35.20 | 35.83 | 35.16 | 35.79 | 33,010 | +0.53(+1.51%) |
Jan 09, 2023 | 35.72 | 35.73 | 35.21 | 35.26 | 37,635 | -0.46(-1.28%) |
Jan 06, 2023 | 35.00 | 35.79 | 35.00 | 35.72 | 50,937 | +0.89(+2.57%) |
Jan 05, 2023 | 34.99 | 35.02 | 34.64 | 34.82 | 46,779 | -0.30(-0.87%) |
Jan 04, 2023 | 35.31 | 35.68 | 34.98 | 35.13 | 42,113 | +0.05(+0.14%) |
Jan 03, 2023 | 35.49 | 35.79 | 34.86 | 35.08 | 60,277 | -0.42(-1.18%) |
Dec 30, 2022 | 35.51 | 35.69 | 35.37 | 35.50 | 48,297 | -0.08(-0.21%) |
Dec 29, 2022 | 35.23 | 35.64 | 35.20 | 35.58 | 64,451 | +0.45(+1.27%) |
Dec 28, 2022 | 35.29 | 35.55 | 35.10 | 35.13 | 56,886 | -0.17(-0.49%) |
Dec 27, 2022 | 35.58 | 35.71 | 35.30 | 35.30 | 46,109 | -0.17(-0.48%) |
Dec 23, 2022 | 35.25 | 35.72 | 35.02 | 35.47 | 34,767 | +0.37(+1.06%) |
Dec 22, 2022 | 35.32 | 35.45 | 34.80 | 35.10 | 50,014 | -0.28(-0.78%) |
Dec 21, 2022 | 34.83 | 35.55 | 34.83 | 35.38 | 54,899 | +0.70(+2.03%) |
Dec 20, 2022 | 34.56 | 34.83 | 34.53 | 34.67 | 45,317 | +0.17(+0.50%) |
Dec 19, 2022 | 34.63 | 34.83 | 34.36 | 34.50 | 65,413 | -0.24(-0.69%) |
Dec 16, 2022 | 34.63 | 34.88 | 34.21 | 34.74 | 226,771 | +0.19(+0.55%) |
Dec 15, 2022 | 35.02 | 35.16 | 34.39 | 34.55 | 61,959 | -0.76(-2.16%) |
Dec 14, 2022 | 35.88 | 36.17 | 35.24 | 35.31 | 53,427 | -0.80(-2.21%) |
Dec 13, 2022 | 36.04 | 36.64 | 35.50 | 36.11 | 180,474 | +0.28(+0.77%) |
Dec 12, 2022 | 35.71 | 36.09 | 35.32 | 35.83 | 53,663 | +0.13(+0.37%) |
Dec 09, 2022 | 35.65 | 35.85 | 35.52 | 35.70 | 38,980 | -0.11(-0.32%) |
Dec 08, 2022 | 35.73 | 35.98 | 35.56 | 35.81 | 40,684 | +0.08(+0.21%) |
Dec 07, 2022 | 36.11 | 36.24 | 35.74 | 35.74 | 34,050 | -0.31(-0.87%) |
Dec 06, 2022 | 36.45 | 36.49 | 35.93 | 36.05 | 34,924 | -0.31(-0.86%) |
Dec 05, 2022 | 37.12 | 37.12 | 35.97 | 36.37 | 55,844 | -0.92(-2.48%) |
Dec 02, 2022 | 37.20 | 37.43 | 36.96 | 37.29 | 49,669 | -0.08(-0.20%) |
Dec 01, 2022 | 37.85 | 38.01 | 37.17 | 37.37 | 52,430 | -0.57(-1.51%) |
Nov 30, 2022 | 37.17 | 37.96 | 36.63 | 37.94 | 118,742 | +0.74(+2.00%) |
Nov 29, 2022 | 37.04 | 37.39 | 37.04 | 37.19 | 46,766 | +0.03(+0.08%) |
Nov 28, 2022 | 37.72 | 37.72 | 36.98 | 37.17 | 31,292 | -0.67(-1.76%) |
Nov 25, 2022 | 37.75 | 37.83 | 37.12 | 37.83 | 19,127 | +0.23(+0.61%) |
Nov 23, 2022 | 38.03 | 38.06 | 37.50 | 37.60 | 29,422 | -0.32(-0.85%) |
Nov 22, 2022 | 38.06 | 38.07 | 37.13 | 37.93 | 65,474 | +0.11(+0.30%) |
Nov 21, 2022 | 37.67 | 37.96 | 37.29 | 37.81 | 57,220 | +0.36(+0.97%) |
Nov 18, 2022 | 37.75 | 37.95 | 37.13 | 37.45 | 63,498 | +0.25(+0.66%) |
Nov 17, 2022 | 36.86 | 37.20 | 36.78 | 37.20 | 53,299 | +0.06(+0.15%) |
Nov 16, 2022 | 37.72 | 37.72 | 37.06 | 37.15 | 36,543 | -0.43(-1.14%) |
Nov 15, 2022 | 37.60 | 37.93 | 37.04 | 37.57 | 62,700 | +0.10(+0.25%) |
Nov 14, 2022 | 37.45 | 37.77 | 37.09 | 37.48 | 60,572 | +0.18(+0.49%) |
Nov 11, 2022 | 38.28 | 38.38 | 37.27 | 37.30 | 53,069 | -0.86(-2.25%) |
Nov 10, 2022 | 38.00 | 38.57 | 35.68 | 38.16 | 81,029 | +0.94(+2.53%) |
Nov 09, 2022 | 37.10 | 37.52 | 36.93 | 37.21 | 59,450 | +0.05(+0.13%) |
Nov 08, 2022 | 37.81 | 38.01 | 36.97 | 37.17 | 43,210 | -0.56(-1.48%) |
Nov 07, 2022 | 37.64 | 38.04 | 37.38 | 37.72 | 67,404 | -0.06(-0.15%) |
Nov 04, 2022 | 37.09 | 37.78 | 37.09 | 37.78 | 43,480 | +0.87(+2.36%) |
Nov 03, 2022 | 36.69 | 37.21 | 36.47 | 36.91 | 43,970 | +0.00(+0.00%) |
Nov 02, 2022 | 37.22 | 37.73 | 36.78 | 36.91 | 74,251 | -0.39(-1.04%) |